Skip to main content

Unisys Corp (NY: UIS )

4.910 -0.130 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.69 31.69 30.38 31.22 820,091 -0.61(-1.92%)
Mar 30, 2011 31.94 32.00 31.72 31.83 449,049 +0.10(+0.32%)
Mar 29, 2011 31.47 31.88 31.38 31.73 390,819 +0.32(+1.02%)
Mar 28, 2011 32.38 32.44 31.35 31.41 426,318 -0.77(-2.39%)
Mar 25, 2011 32.36 33.10 32.10 32.18 609,913 -0.02(-0.06%)
Mar 24, 2011 31.93 32.55 31.55 32.20 467,079 +0.60(+1.90%)
Mar 23, 2011 31.56 31.82 31.15 31.60 557,227 +0.00(+0.00%)
Mar 22, 2011 32.23 32.26 31.31 31.60 391,389 -0.53(-1.65%)
Mar 21, 2011 32.47 32.64 32.03 32.13 1,138,533 +1.16(+3.75%)
Mar 18, 2011 30.87 31.26 30.38 30.97 893,975 +0.56(+1.84%)
Mar 17, 2011 31.03 31.03 30.36 30.41 639,557 +0.18(+0.60%)
Mar 16, 2011 30.59 31.27 30.17 30.23 967,780 -0.60(-1.95%)
Mar 15, 2011 30.80 31.11 30.71 30.83 762,350 -0.52(-1.66%)
Mar 14, 2011 31.67 31.75 30.64 31.35 1,050,018 -0.43(-1.35%)
Mar 11, 2011 31.93 32.17 31.33 31.78 643,004 -0.12(-0.38%)
Mar 10, 2011 32.46 32.51 31.64 31.90 1,307,827 -1.08(-3.27%)
Mar 09, 2011 33.17 33.51 32.70 32.98 1,082,962 -1.05(-3.09%)
Mar 08, 2011 33.28 34.48 32.81 34.03 896,187 +0.85(+2.56%)
Mar 07, 2011 34.77 34.82 32.65 33.18 1,638,190 -1.49(-4.30%)
Mar 04, 2011 35.22 35.32 34.46 34.67 599,803 -0.60(-1.70%)
Mar 03, 2011 35.51 35.66 34.94 35.27 1,271,996 +0.34(+0.97%)
Mar 02, 2011 34.65 35.69 34.55 34.93 1,129,003 +0.23(+0.66%)
Mar 01, 2011 36.83 37.06 34.56 34.70 2,254,974 -2.46(-6.62%)
Feb 28, 2011 37.05 37.49 36.75 37.16 849,053 +0.42(+1.14%)
Feb 25, 2011 36.51 36.88 35.67 36.74 2,031,852 +0.52(+1.44%)
Feb 24, 2011 36.04 36.67 35.47 36.22 1,760,151 +0.37(+1.03%)
Feb 23, 2011 37.43 37.18 35.64 35.85 3,811,187 -1.58(-4.22%)
Feb 22, 2011 38.64 39.95 37.43 37.43 3,715,441 -3.57(-8.71%)
Feb 18, 2011 41.06 41.15 40.45 41.00 349,415 -0.02(-0.05%)
Feb 17, 2011 40.16 41.32 40.01 41.02 543,747 +0.69(+1.71%)
Feb 16, 2011 39.87 40.52 39.65 40.33 590,229 +0.75(+1.89%)
Feb 15, 2011 39.55 39.83 39.38 39.58 480,414 -0.23(-0.58%)
Feb 14, 2011 39.70 40.14 39.59 39.81 503,914 -0.18(-0.45%)
Feb 11, 2011 39.07 40.19 38.99 39.99 608,522 +0.52(+1.32%)
Feb 10, 2011 37.98 39.56 37.80 39.47 905,308 +1.28(+3.35%)
Feb 09, 2011 38.50 38.77 38.00 38.19 938,465 -0.62(-1.60%)
Feb 08, 2011 38.13 39.09 37.81 38.81 1,060,832 +0.52(+1.36%)
Feb 07, 2011 36.47 38.85 36.38 38.29 1,645,414 +1.79(+4.90%)
Feb 04, 2011 35.60 36.76 35.47 36.50 1,102,540 +0.90(+2.53%)
Feb 03, 2011 34.83 36.38 34.50 35.60 2,202,744 +0.64(+1.83%)
Feb 02, 2011 29.99 35.33 29.99 34.96 4,911,524 +5.62(+19.15%)
Feb 01, 2011 28.67 29.35 28.40 29.34 894,420 +1.01(+3.57%)
Jan 31, 2011 27.69 28.50 27.58 28.33 633,202 +0.68(+2.46%)
Jan 28, 2011 28.61 28.85 27.64 27.65 891,906 -1.03(-3.59%)
Jan 27, 2011 28.60 28.95 28.58 28.68 747,070 +0.10(+0.35%)
Jan 26, 2011 28.06 28.62 27.91 28.58 376,994 +0.58(+2.07%)
Jan 25, 2011 27.70 28.00 27.51 28.00 370,055 +0.11(+0.39%)
Jan 24, 2011 27.09 27.92 26.95 27.89 1,733,884 +0.79(+2.92%)
Jan 21, 2011 27.31 27.39 27.00 27.10 697,458 +0.02(+0.07%)
Jan 20, 2011 27.10 27.50 26.91 27.08 351,094 -0.29(-1.06%)
Jan 19, 2011 27.90 28.15 27.23 27.37 494,373 -0.56(-2.01%)
Jan 18, 2011 27.00 27.97 26.93 27.93 503,236 +0.82(+3.02%)
Jan 14, 2011 26.56 27.21 26.49 27.11 417,614 +0.55(+2.07%)
Jan 13, 2011 26.74 26.74 26.40 26.56 273,817 -0.16(-0.60%)
Jan 12, 2011 26.87 26.88 26.47 26.72 335,222 +0.09(+0.34%)
Jan 11, 2011 27.03 27.15 26.58 26.63 464,093 -0.29(-1.08%)
Jan 10, 2011 26.82 27.01 26.60 26.92 369,835 -0.08(-0.30%)
Jan 07, 2011 27.32 27.38 26.65 27.00 375,654 -0.20(-0.74%)
Jan 06, 2011 26.68 27.45 26.59 27.20 682,194 +0.63(+2.37%)
Jan 05, 2011 25.70 26.68 25.70 26.57 613,532 +0.78(+3.02%)
Jan 04, 2011 26.49 26.60 25.33 25.79 1,003,923 -0.61(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.